(ARKG)
CBOE: ARKG
· Real-Time Price · USD
25.25
0.17 (0.68%)
At close: Aug 15, 2025, 3:00 PM
ARKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.79 | 25.29 | 24.72 | 25.08 | 25.08 | -0.32% | 2,632,768 |
| Aug 13, 2025 | 24.28 | 25.54 | 24.28 | 25.16 | 25.16 | 4.49% | 4,142,800 |
| Aug 12, 2025 | 23.59 | 24.20 | 23.56 | 24.08 | 24.08 | 2.99% | 1,753,740 |
| Aug 11, 2025 | 23.39 | 23.79 | 23.27 | 23.38 | 23.38 | 0.00% | 1,515,100 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.20 | 23.38 | 23.38 | 0.39% | 1,579,300 |
| Aug 7, 2025 | 23.51 | 23.55 | 22.94 | 23.29 | 23.29 | 0.87% | 1,534,300 |
| Aug 6, 2025 | 23.47 | 23.51 | 22.73 | 23.09 | 23.09 | -2.53% | 2,324,404 |
| Aug 5, 2025 | 23.97 | 24.05 | 23.54 | 23.69 | 23.69 | -1.95% | 1,425,724 |
| Aug 4, 2025 | 23.61 | 24.24 | 23.24 | 24.16 | 24.16 | 2.55% | 2,165,700 |
| Aug 1, 2025 | 23.25 | 23.82 | 23.07 | 23.56 | 23.56 | -1.09% | 2,451,894 |
| Jul 31, 2025 | 24.31 | 24.62 | 23.76 | 23.82 | 23.82 | -2.78% | 2,666,800 |
| Jul 30, 2025 | 24.91 | 25.19 | 24.22 | 24.50 | 24.50 | -0.49% | 3,237,142 |
| Jul 29, 2025 | 25.78 | 25.82 | 24.51 | 24.62 | 24.62 | -4.13% | 3,720,138 |
| Jul 28, 2025 | 26.19 | 26.29 | 25.56 | 25.68 | 25.68 | -1.23% | 1,688,300 |
| Jul 25, 2025 | 25.98 | 26.06 | 25.53 | 26.00 | 26.00 | -0.12% | 1,859,391 |
| Jul 24, 2025 | 26.54 | 26.76 | 25.91 | 26.03 | 26.03 | -1.96% | 2,376,719 |
| Jul 23, 2025 | 26.38 | 26.68 | 25.96 | 26.55 | 26.55 | 2.31% | 3,774,338 |
| Jul 22, 2025 | 25.32 | 25.97 | 25.01 | 25.95 | 25.95 | 3.26% | 4,126,222 |
| Jul 21, 2025 | 25.23 | 26.33 | 25.11 | 25.13 | 25.13 | 0.84% | 2,758,207 |
| Jul 18, 2025 | 24.91 | 25.55 | 24.78 | 24.92 | 24.92 | 1.76% | 2,024,300 |